Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.836	3.866	3.817	3.865	4,654,928	+0.02(+0.64%)
Jul 28, 2005	3.803	3.856	3.797	3.840	3,219,402	+0.04(+0.99%)
Jul 27, 2005	3.809	3.813	3.760	3.803	5,044,261	+0.00(+0.05%)
Jul 26, 2005	3.779	3.840	3.779	3.801	3,071,410	+0.02(+0.51%)
Jul 25, 2005	3.786	3.799	3.764	3.782	3,678,178	+0.00(+0.12%)
Jul 22, 2005	3.746	3.780	3.738	3.777	2,479,440	+0.03(+0.82%)
Jul 21, 2005	3.782	3.786	3.731	3.746	7,390,509	-0.04(-1.14%)
Jul 20, 2005	3.770	3.795	3.726	3.790	5,122,811	+0.02(+0.51%)
Jul 19, 2005	3.732	3.779	3.732	3.770	3,609,874	+0.05(+1.35%)
Jul 18, 2005	3.694	3.752	3.682	3.720	6,907,826	+0.03(+0.83%)
Jul 15, 2005	3.647	3.691	3.647	3.689	5,903,755	+0.05(+1.33%)
Jul 14, 2005	3.672	3.675	3.612	3.641	5,517,837	-0.02(-0.60%)
Jul 13, 2005	3.666	3.674	3.645	3.663	2,570,513	-0.00(-0.05%)
Jul 12, 2005	3.679	3.682	3.634	3.665	4,989,618	-0.01(-0.38%)
Jul 11, 2005	3.662	3.697	3.658	3.679	5,267,388	+0.02(+0.50%)
Jul 08, 2005	3.609	3.672	3.602	3.660	3,859,184	+0.04(+1.09%)
Jul 07, 2005	3.556	3.629	3.518	3.621	5,062,476	+0.03(+0.76%)
Jul 06, 2005	3.602	3.617	3.587	3.594	5,208,191	-0.02(-0.46%)
Jul 05, 2005	3.536	3.647	3.487	3.610	9,109,497	+0.01(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.